DiamondRock Hospitality Company (DRH) NASDAQ

Currency In USD

DRH Historical Return

If you invested $1000 in DiamondRock Hospitality Company (DRH) 10 years ago, it would be worth $1,805.19 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,461.45, while $1000 invested 1 year ago would be worth $1,605.91. This corresponds to total returns of 80.52%, 46.14%, 60.59%, respectively, with annualized returns of 6.08%, 7.89%, 60.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DRH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	12.28	12.51	12.51	12.56	12.23	4.55M
September 30, 2026	12.36	12.36	12.36	12.46	12.28	3.98M
September 29, 2026	12.68	12.47	12.47	12.69	12.44	2.77M
September 28, 2026	12.49	12.64	12.64	12.7	12.44	2.21M
September 25, 2026	12.49	12.49	12.49	12.53	12.26	1.98M
September 24, 2026	12.25	12.42	12.42	12.53	12.21	2.36M
September 23, 2026	12.21	12.24	12.24	12.31	12.12	3.34M
September 22, 2026	12.4	12.31	12.31	12.52	12.23	2.24M
September 21, 2026	12.26	12.27	12.27	12.36	12.17	2.82M
September 18, 2026	12.19	12.24	12.24	12.27	12.1	5.73M
September 17, 2026	12.38	12.25	12.25	12.42	12.23	2.19M
September 16, 2026	12.39	12.27	12.27	12.54	12.05	4.12M
September 15, 2026	12.33	12.39	12.39	12.46	12.26	3.21M
September 11, 2026	12.32	12.2	12.2	12.49	12.17	4.81M
September 10, 2026	12.16	12.18	12.18	12.23	12.04	2.63M
September 09, 2026	11.87	12.07	12.07	12.08	11.85	1.85M
September 08, 2026	12.04	11.97	11.97	12.23	11.96	2.24M
September 04, 2026	12.08	12.08	12.08	12.14	12	2.18M
September 03, 2026	12.38	12.06	12.06	12.42	12.04	2.01M
September 02, 2026	12.11	12.29	12.29	12.36	12.06	2.93M
September 01, 2026	12.32	12	12	12.37	11.93	2.54M
August 31, 2026	12.65	12.31	12.31	12.73	12.23	2.39M
August 28, 2026	12.71	12.7	12.7	12.76	12.61	2.08M
August 27, 2026	12.64	12.69	12.69	12.77	12.5	2.01M
August 26, 2026	12.88	12.62	12.62	12.88	12.61	2.98M
August 25, 2026	12.84	12.87	12.87	12.95	12.75	2.06M
August 24, 2026	12.86	12.74	12.74	12.97	12.62	4.3M
August 21, 2026	12.88	12.82	12.82	12.92	12.6	1.58M
August 20, 2026	12.65	12.77	12.77	12.81	12.59	1.73M
August 19, 2026	12.9	12.72	12.72	12.9	12.49	2.32M
August 18, 2026	12.37	12.49	12.49	12.54	12.31	1.86M
August 17, 2026	12.25	12.36	12.36	12.42	12.14	2.33M
August 14, 2026	12.25	12.36	12.36	12.51	12.23	1.32M
August 13, 2026	12.34	12.29	12.29	12.35	12.17	1.48M
August 12, 2026	12.14	12.23	12.23	12.24	12.04	0
August 11, 2026	12.13	12.01	12.01	12.23	11.99	2.55M
August 10, 2026	12.43	12.13	12.13	12.47	12.03	2.66M
August 07, 2026	12.81	12.53	12.53	12.81	12.5	2.14M
August 06, 2026	13.27	12.64	12.64	13.29	12.62	3.13M
August 05, 2026	13.32	13.26	13.26	13.5	13.22	2.49M
August 04, 2026	13.34	13.3	13.3	13.46	13.27	3.8M
August 03, 2026	13.29	13.38	13.38	13.79	13.27	6.02M
July 31, 2026	13.26	13.24	13.24	13.48	13.1	4.56M
July 30, 2026	13.22	12.91	12.91	13.24	12.72	2.56M
July 29, 2026	13.06	13.14	13.14	13.24	13.06	1.88M
July 28, 2026	12.97	13.07	13.07	13.08	12.68	1.66M
July 27, 2026	12.91	12.91	12.91	13.04	12.87	2.22M
July 23, 2026	12.79	12.67	12.67	12.89	12.61	2.65M
July 22, 2026	12.95	12.9	12.9	13.05	12.87	2.4M
July 21, 2026	12.84	12.97	12.97	13	12.7	3.82M
July 20, 2026	12.58	12.75	12.75	12.77	12.52	3.31M
July 17, 2026	12.24	12.55	12.55	12.56	12.15	3.05M
July 16, 2026	12.29	12.28	12.28	12.52	12.25	2.3M
July 15, 2026	12.17	12.31	12.31	12.45	12.17	1.86M
July 14, 2026	12.09	12.1	12.1	12.12	11.88	2.41M
July 13, 2026	12.01	11.88	11.88	12.01	11.8	1.51M
July 10, 2026	11.85	11.88	11.88	12.02	11.85	1.32M
July 09, 2026	11.68	11.85	11.85	11.9	11.65	1.33M
July 08, 2026	11.74	11.65	11.65	11.91	11.57	1.99M
July 07, 2026	11.98	11.75	11.75	12.04	11.65	3.74M